Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 97.79 | 98.22 | 97.51 | 97.71 | 3,509,511 | -0.33(-0.34%) |
Mar 30, 2017 | 97.40 | 98.08 | 97.21 | 98.04 | 2,447,444 | +0.57(+0.58%) |
Mar 29, 2017 | 97.22 | 97.70 | 97.10 | 97.47 | 2,194,793 | +0.15(+0.15%) |
Mar 28, 2017 | 97.18 | 97.50 | 96.88 | 97.32 | 2,711,788 | -0.04(-0.04%) |
Mar 27, 2017 | 97.45 | 97.49 | 96.92 | 97.36 | 1,938,571 | -0.15(-0.15%) |
Mar 24, 2017 | 97.22 | 97.77 | 97.00 | 97.51 | 1,602,162 | +0.33(+0.34%) |
Mar 23, 2017 | 96.93 | 97.61 | 96.66 | 97.18 | 2,228,002 | +0.34(+0.35%) |
Mar 22, 2017 | 97.59 | 97.82 | 96.57 | 96.84 | 2,742,264 | -0.63(-0.65%) |
Mar 21, 2017 | 98.44 | 98.50 | 97.31 | 97.47 | 3,714,328 | -0.81(-0.82%) |
Mar 20, 2017 | 98.52 | 98.66 | 98.13 | 98.28 | 2,426,880 | -0.28(-0.28%) |
Mar 17, 2017 | 98.49 | 98.63 | 98.16 | 98.56 | 4,519,965 | +0.10(+0.10%) |
Mar 16, 2017 | 98.46 | 99.11 | 98.33 | 98.46 | 3,612,276 | -0.28(-0.28%) |
Mar 15, 2017 | 98.59 | 98.82 | 98.26 | 98.74 | 2,821,608 | +0.38(+0.39%) |
Mar 14, 2017 | 98.65 | 98.69 | 98.29 | 98.36 | 1,657,330 | -0.26(-0.26%) |
Mar 13, 2017 | 98.66 | 98.78 | 98.42 | 98.62 | 2,412,859 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.85 | 98.46 | 98.60 | 3,551,023 | +0.15(+0.15%) |
Mar 09, 2017 | 98.71 | 98.77 | 98.42 | 98.45 | 2,931,636 | -0.06(-0.06%) |
Mar 08, 2017 | 98.21 | 98.83 | 98.14 | 98.51 | 3,038,838 | +0.27(+0.27%) |
Mar 07, 2017 | 98.07 | 98.47 | 97.89 | 98.24 | 3,561,122 | +0.15(+0.15%) |
Mar 06, 2017 | 98.31 | 98.58 | 97.98 | 98.09 | 3,454,706 | -0.64(-0.65%) |
Mar 03, 2017 | 99.00 | 99.07 | 98.54 | 98.73 | 2,428,393 | -0.23(-0.23%) |
Mar 02, 2017 | 98.87 | 99.14 | 98.55 | 98.96 | 2,252,340 | +0.06(+0.06%) |
Mar 01, 2017 | 98.62 | 99.29 | 98.42 | 98.90 | 3,911,693 | +0.69(+0.70%) |
Feb 28, 2017 | 97.86 | 98.56 | 97.86 | 98.21 | 3,367,514 | +0.01(+0.01%) |
Feb 27, 2017 | 96.92 | 98.47 | 96.75 | 98.20 | 4,704,240 | +0.92(+0.95%) |
Feb 24, 2017 | 96.27 | 97.28 | 96.20 | 97.28 | 2,487,811 | +0.22(+0.23%) |
Feb 23, 2017 | 96.18 | 97.07 | 95.98 | 97.06 | 4,129,414 | +0.74(+0.77%) |
Feb 22, 2017 | 96.27 | 96.60 | 96.22 | 96.32 | 4,322,471 | -0.10(-0.10%) |
Feb 21, 2017 | 96.31 | 96.59 | 96.00 | 96.42 | 4,721,117 | -0.06(-0.06%) |
Feb 17, 2017 | 96.48 | 96.48 | 96.48 | 0 | +0.09(+0.09%) | |
Feb 16, 2017 | 96.26 | 96.43 | 96.00 | 96.39 | 3,309,888 | +0.07(+0.07%) |
Feb 15, 2017 | 96.12 | 96.41 | 95.96 | 96.32 | 3,965,391 | -0.07(-0.07%) |
Feb 14, 2017 | 96.01 | 96.55 | 95.92 | 96.39 | 4,239,687 | +0.32(+0.33%) |
Feb 13, 2017 | 96.45 | 96.55 | 95.90 | 96.07 | 3,629,281 | -0.51(-0.53%) |
Feb 10, 2017 | 96.29 | 96.61 | 96.20 | 96.58 | 2,224,721 | +0.21(+0.22%) |
Feb 09, 2017 | 96.60 | 96.70 | 96.20 | 96.37 | 2,376,111 | -0.23(-0.24%) |
Feb 08, 2017 | 96.89 | 96.98 | 96.14 | 96.60 | 3,879,815 | +0.38(+0.39%) |
Feb 07, 2017 | 96.37 | 96.49 | 96.00 | 96.22 | 3,877,367 | -0.14(-0.15%) |
Feb 06, 2017 | 95.65 | 96.44 | 95.65 | 96.36 | 2,529,076 | +0.49(+0.51%) |
Feb 03, 2017 | 95.72 | 96.10 | 95.65 | 95.87 | 2,476,202 | +0.24(+0.25%) |
Feb 02, 2017 | 96.65 | 96.84 | 95.49 | 95.63 | 4,148,028 | -1.09(-1.13%) |
Feb 01, 2017 | 96.75 | 97.35 | 96.35 | 96.72 | 5,610,954 | -0.13(-0.13%) |
Jan 31, 2017 | 96.45 | 96.99 | 96.24 | 96.85 | 2,589,116 | +0.23(+0.24%) |
Jan 30, 2017 | 96.39 | 96.95 | 95.96 | 96.62 | 3,907,012 | +0.24(+0.25%) |
Jan 27, 2017 | 96.00 | 96.38 | 95.77 | 96.38 | 2,720,719 | +0.30(+0.31%) |
Jan 26, 2017 | 95.70 | 96.12 | 95.40 | 96.08 | 4,131,846 | +0.36(+0.38%) |
Jan 25, 2017 | 96.22 | 96.45 | 95.65 | 95.72 | 3,320,599 | -0.63(-0.65%) |
Jan 24, 2017 | 96.79 | 96.90 | 95.94 | 96.35 | 3,159,809 | -0.42(-0.43%) |
Jan 23, 2017 | 96.07 | 96.97 | 95.82 | 96.77 | 2,869,413 | +0.66(+0.69%) |
Jan 20, 2017 | 95.89 | 96.49 | 95.24 | 96.11 | 4,965,250 | +0.42(+0.44%) |
Jan 19, 2017 | 95.02 | 95.77 | 94.86 | 95.69 | 4,867,225 | +0.58(+0.61%) |
Jan 18, 2017 | 94.75 | 95.47 | 94.31 | 95.11 | 6,251,468 | +0.24(+0.25%) |
Jan 17, 2017 | 93.91 | 94.91 | 93.55 | 94.87 | 5,095,804 | +0.73(+0.78%) |
Jan 13, 2017 | 94.14 | 94.14 | 94.14 | 0 | +0.29(+0.31%) | |
Jan 12, 2017 | 93.98 | 94.40 | 93.45 | 93.85 | 5,780,808 | +0.17(+0.18%) |
Jan 11, 2017 | 93.09 | 94.25 | 92.65 | 93.68 | 5,259,395 | +0.28(+0.30%) |
Jan 10, 2017 | 93.69 | 94.23 | 93.04 | 93.40 | 5,295,804 | -0.15(-0.16%) |
Jan 09, 2017 | 94.40 | 94.95 | 93.32 | 93.55 | 5,041,927 | -1.20(-1.27%) |
Jan 06, 2017 | 94.95 | 95.72 | 94.60 | 94.75 | 7,442,782 | -0.34(-0.36%) |
Jan 05, 2017 | 96.51 | 96.79 | 93.05 | 95.09 | 12,925,822 | -1.62(-1.68%) |
Jan 04, 2017 | 96.98 | 97.21 | 96.52 | 96.71 | 3,569,068 | -0.05(-0.05%) |
Jan 03, 2017 | 96.90 | 97.19 | 96.13 | 96.76 | 4,093,903 | +0.23(+0.24%) |
Dec 30, 2016 | 96.53 | 96.53 | 96.53 | 0 | -0.16(-0.17%) | |
Dec 29, 2016 | 96.30 | 96.70 | 96.10 | 96.69 | 1,372,601 | +0.47(+0.49%) |
Dec 28, 2016 | 96.76 | 96.86 | 96.15 | 96.22 | 1,792,029 | -0.52(-0.54%) |
Dec 27, 2016 | 96.43 | 96.88 | 96.18 | 96.74 | 1,547,379 | +0.33(+0.34%) |
Dec 23, 2016 | 96.41 | 96.41 | 96.41 | 0 | -0.05(-0.05%) | |
Dec 22, 2016 | 95.83 | 96.57 | 95.67 | 96.46 | 2,838,192 | +0.47(+0.49%) |
Dec 21, 2016 | 95.56 | 96.20 | 95.30 | 95.99 | 3,088,761 | +0.26(+0.27%) |
Dec 20, 2016 | 95.19 | 95.86 | 95.10 | 95.73 | 3,150,056 | +0.65(+0.68%) |
Dec 19, 2016 | 94.49 | 95.30 | 94.01 | 95.08 | 3,470,107 | +0.28(+0.30%) |
Dec 16, 2016 | 95.38 | 95.45 | 94.75 | 94.80 | 8,372,061 | -0.52(-0.55%) |
Dec 15, 2016 | 94.48 | 95.68 | 94.48 | 95.32 | 3,263,448 | +0.67(+0.71%) |
Dec 14, 2016 | 94.58 | 95.08 | 94.51 | 94.65 | 2,300,794 | -0.02(-0.02%) |
Dec 13, 2016 | 94.88 | 95.29 | 94.62 | 94.67 | 2,799,307 | +0.00(+0.00%) |
Dec 12, 2016 | 95.35 | 95.35 | 94.44 | 94.67 | 5,352,485 | -0.56(-0.59%) |
Dec 09, 2016 | 94.30 | 95.26 | 94.24 | 95.23 | 5,134,033 | +0.68(+0.72%) |
Dec 08, 2016 | 93.64 | 94.64 | 93.55 | 94.55 | 5,522,657 | +0.57(+0.61%) |
Dec 07, 2016 | 93.83 | 94.17 | 93.39 | 93.98 | 7,436,883 | +0.08(+0.09%) |
Dec 06, 2016 | 93.32 | 94.10 | 93.30 | 93.90 | 5,861,723 | +0.56(+0.60%) |
Dec 05, 2016 | 94.08 | 94.26 | 93.30 | 93.34 | 4,145,501 | -0.46(-0.49%) |
Dec 02, 2016 | 94.18 | 94.58 | 93.42 | 93.80 | 3,837,971 | -0.34(-0.36%) |
Dec 01, 2016 | 91.94 | 94.44 | 91.71 | 94.14 | 6,739,019 | +2.32(+2.53%) |
Nov 30, 2016 | 92.50 | 92.75 | 91.82 | 91.82 | 4,476,474 | -1.09(-1.17%) |
Nov 29, 2016 | 92.74 | 93.42 | 92.63 | 92.91 | 2,977,201 | +0.01(+0.01%) |
Nov 28, 2016 | 92.36 | 93.26 | 92.34 | 92.90 | 5,313,885 | -0.30(-0.32%) |
Nov 25, 2016 | 92.68 | 93.30 | 92.61 | 93.20 | 1,249,303 | +0.42(+0.45%) |
Nov 23, 2016 | 92.78 | 92.78 | 92.78 | 0 | +0.45(+0.49%) | |
Nov 22, 2016 | 91.53 | 92.95 | 91.50 | 92.33 | 5,037,086 | +0.77(+0.84%) |
Nov 21, 2016 | 91.48 | 91.94 | 91.24 | 91.56 | 3,761,745 | +0.21(+0.23%) |
Nov 18, 2016 | 90.64 | 91.66 | 90.29 | 91.35 | 4,769,008 | +0.66(+0.73%) |
Nov 17, 2016 | 89.78 | 90.79 | 89.70 | 90.69 | 7,890,406 | +1.74(+1.96%) |
Nov 16, 2016 | 88.65 | 89.25 | 88.30 | 88.95 | 4,744,973 | +0.28(+0.32%) |
Nov 15, 2016 | 86.66 | 88.98 | 86.59 | 88.67 | 7,680,376 | +1.87(+2.15%) |
Nov 14, 2016 | 86.78 | 87.14 | 86.47 | 86.80 | 3,783,705 | +0.00(+0.00%) |
Nov 11, 2016 | 86.18 | 87.00 | 85.77 | 86.80 | 3,828,068 | +0.47(+0.54%) |
Nov 10, 2016 | 86.56 | 86.85 | 85.22 | 86.33 | 7,902,745 | -0.27(-0.31%) |
Nov 09, 2016 | 85.48 | 87.33 | 85.45 | 86.60 | 12,271,575 | -1.27(-1.45%) |
Nov 08, 2016 | 87.81 | 88.04 | 87.24 | 87.87 | 5,225,531 | +0.13(+0.15%) |
Nov 07, 2016 | 87.55 | 87.92 | 86.89 | 87.74 | 6,399,434 | +1.32(+1.53%) |
Nov 04, 2016 | 87.36 | 87.42 | 86.22 | 86.42 | 7,521,252 | -0.73(-0.84%) |
Nov 03, 2016 | 87.22 | 87.67 | 86.76 | 87.15 | 6,908,761 | -0.13(-0.15%) |
Nov 02, 2016 | 88.95 | 88.97 | 87.16 | 87.28 | 11,766,141 | -0.97(-1.10%) |
Nov 01, 2016 | 88.98 | 89.00 | 87.92 | 88.25 | 6,703,904 | -0.74(-0.83%) |
Oct 31, 2016 | 88.45 | 88.99 | 88.00 | 88.99 | 5,783,853 | +1.52(+1.74%) |
Oct 28, 2016 | 88.10 | 88.99 | 87.19 | 87.47 | 7,873,104 | -0.83(-0.94%) |
Oct 27, 2016 | 88.97 | 89.14 | 87.70 | 88.30 | 9,959,527 | -0.40(-0.45%) |
Oct 26, 2016 | 87.02 | 89.31 | 87.00 | 88.70 | 18,653,266 | +1.54(+1.77%) |
Oct 25, 2016 | 87.12 | 87.47 | 86.83 | 87.16 | 16,741,974 | +0.42(+0.48%) |
Oct 24, 2016 | 87.55 | 88.00 | 86.07 | 86.74 | 46,978,920 | -2.74(-3.06%) |
Oct 21, 2016 | 83.31 | 94.44 | 83.31 | 89.48 | 52,215,800 | +6.49(+7.82%) |
Oct 20, 2016 | 79.23 | 86.75 | 78.81 | 82.99 | 13,349,965 | +3.75(+4.73%) |
Oct 19, 2016 | 79.56 | 79.89 | 79.23 | 79.24 | 2,452,479 | -0.27(-0.34%) |
Oct 18, 2016 | 79.30 | 79.93 | 79.20 | 79.51 | 2,581,424 | +0.67(+0.85%) |
Oct 17, 2016 | 79.03 | 79.72 | 78.80 | 78.84 | 3,519,183 | -0.71(-0.89%) |
Oct 14, 2016 | 79.74 | 80.08 | 79.21 | 79.55 | 2,449,102 | +0.15(+0.19%) |
Oct 13, 2016 | 79.90 | 79.90 | 78.32 | 79.40 | 4,045,243 | -0.51(-0.64%) |
Oct 12, 2016 | 78.63 | 80.44 | 78.53 | 79.91 | 5,194,994 | +1.34(+1.71%) |
Oct 11, 2016 | 79.18 | 79.32 | 78.32 | 78.57 | 3,437,423 | -0.79(-1.00%) |
Oct 10, 2016 | 79.33 | 79.89 | 79.20 | 79.36 | 1,716,063 | +0.38(+0.48%) |
Oct 07, 2016 | 79.84 | 79.84 | 78.75 | 78.98 | 2,915,453 | -0.68(-0.85%) |
Oct 06, 2016 | 79.37 | 80.09 | 79.06 | 79.66 | 4,401,950 | +0.07(+0.09%) |
Oct 05, 2016 | 79.52 | 80.09 | 79.36 | 79.59 | 3,569,976 | +0.41(+0.52%) |
Oct 04, 2016 | 79.42 | 79.61 | 78.84 | 79.18 | 3,284,746 | -0.14(-0.18%) |
Oct 03, 2016 | 79.21 | 79.75 | 78.87 | 79.32 | 2,904,557 | -0.29(-0.36%) |
Sep 30, 2016 | 78.96 | 79.90 | 78.96 | 79.61 | 4,404,922 | +1.00(+1.27%) |
Sep 29, 2016 | 78.34 | 79.55 | 78.08 | 78.61 | 3,919,003 | +0.05(+0.06%) |
Sep 28, 2016 | 77.88 | 78.59 | 77.88 | 78.56 | 3,337,027 | +0.68(+0.87%) |
Sep 27, 2016 | 76.18 | 77.93 | 75.73 | 77.88 | 3,554,638 | +1.78(+2.34%) |
Sep 26, 2016 | 76.41 | 76.48 | 75.68 | 76.10 | 3,777,907 | -0.63(-0.82%) |
Sep 23, 2016 | 76.98 | 77.42 | 76.70 | 76.73 | 2,178,969 | -0.58(-0.75%) |
Sep 22, 2016 | 76.97 | 77.84 | 76.84 | 77.31 | 2,827,517 | +0.65(+0.85%) |
Sep 21, 2016 | 75.61 | 76.81 | 74.68 | 76.66 | 4,840,753 | +1.26(+1.67%) |
Sep 20, 2016 | 75.99 | 76.27 | 75.35 | 75.40 | 4,516,517 | -0.31(-0.41%) |
Sep 19, 2016 | 75.36 | 76.11 | 74.94 | 75.71 | 4,303,314 | +0.86(+1.15%) |
Sep 16, 2016 | 75.22 | 75.25 | 74.27 | 74.85 | 6,996,957 | -0.77(-1.02%) |
Sep 15, 2016 | 76.13 | 76.17 | 74.73 | 75.62 | 5,952,554 | -0.60(-0.79%) |
Sep 14, 2016 | 76.31 | 77.09 | 76.00 | 76.22 | 3,995,366 | -0.21(-0.27%) |
Sep 13, 2016 | 77.88 | 77.91 | 76.25 | 76.43 | 3,539,603 | -1.94(-2.48%) |
Sep 12, 2016 | 76.84 | 78.58 | 76.67 | 78.37 | 4,060,545 | +1.36(+1.77%) |
Sep 09, 2016 | 78.26 | 78.43 | 77.00 | 77.01 | 4,242,024 | -1.91(-2.42%) |
Sep 08, 2016 | 78.50 | 79.15 | 78.23 | 78.92 | 3,440,855 | +0.20(+0.25%) |
Sep 07, 2016 | 78.40 | 78.77 | 77.96 | 78.72 | 2,338,627 | +0.33(+0.42%) |
Sep 06, 2016 | 78.61 | 78.74 | 77.75 | 78.39 | 2,543,744 | -0.14(-0.18%) |
Sep 02, 2016 | 78.67 | 78.53 | 78.53 | 78.53 | 2,549,600 | +0.37(+0.47%) |
Sep 01, 2016 | 78.71 | 78.85 | 77.70 | 78.16 | 2,591,316 | -0.25(-0.32%) |
Aug 31, 2016 | 78.67 | 78.74 | 78.15 | 78.41 | 3,941,776 | -0.50(-0.63%) |
Aug 30, 2016 | 79.11 | 79.19 | 78.53 | 78.91 | 2,296,182 | -0.23(-0.29%) |
Aug 29, 2016 | 78.96 | 79.56 | 78.88 | 79.14 | 2,482,994 | -0.10(-0.13%) |
Aug 26, 2016 | 80.04 | 80.28 | 78.82 | 79.24 | 3,219,513 | -0.57(-0.71%) |
Aug 25, 2016 | 80.00 | 80.35 | 79.58 | 79.81 | 2,102,413 | -0.36(-0.45%) |
Aug 24, 2016 | 80.60 | 80.86 | 80.05 | 80.17 | 2,682,140 | -0.53(-0.66%) |
Aug 23, 2016 | 80.85 | 81.00 | 80.60 | 80.70 | 2,364,738 | +0.19(+0.24%) |
Aug 22, 2016 | 80.80 | 80.80 | 80.25 | 80.51 | 1,923,551 | -0.29(-0.36%) |
Aug 19, 2016 | 80.57 | 80.98 | 80.52 | 80.80 | 2,604,228 | -0.03(-0.04%) |
Aug 18, 2016 | 81.11 | 81.24 | 80.60 | 80.83 | 4,627,755 | -0.22(-0.27%) |
Aug 17, 2016 | 80.88 | 81.22 | 80.69 | 81.05 | 4,940,533 | +0.00(+0.00%) |
Aug 16, 2016 | 80.77 | 81.33 | 80.44 | 81.05 | 2,806,674 | +0.19(+0.23%) |
Aug 15, 2016 | 80.67 | 81.03 | 80.60 | 80.86 | 2,492,993 | +0.31(+0.38%) |
Aug 12, 2016 | 79.99 | 80.74 | 79.79 | 80.55 | 3,571,676 | +0.13(+0.16%) |
Aug 11, 2016 | 80.00 | 80.58 | 79.60 | 80.42 | 3,692,514 | +0.56(+0.70%) |
Aug 10, 2016 | 79.28 | 80.46 | 78.91 | 79.86 | 4,184,774 | +0.70(+0.88%) |
Aug 09, 2016 | 78.81 | 79.98 | 78.44 | 79.16 | 3,502,675 | +0.42(+0.53%) |
Aug 08, 2016 | 79.25 | 79.38 | 78.60 | 78.74 | 3,480,983 | -0.37(-0.47%) |
Aug 05, 2016 | 78.31 | 79.30 | 77.98 | 79.11 | 3,654,987 | +1.23(+1.58%) |
Aug 04, 2016 | 77.48 | 78.10 | 77.34 | 77.88 | 3,848,731 | +0.05(+0.06%) |
Aug 03, 2016 | 76.97 | 78.98 | 76.83 | 77.83 | 9,711,295 | +2.05(+2.71%) |
Aug 02, 2016 | 76.79 | 77.19 | 75.61 | 75.78 | 4,836,490 | -0.96(-1.25%) |
Aug 01, 2016 | 76.57 | 77.17 | 76.17 | 76.74 | 4,545,593 | +0.09(+0.12%) |
Jul 29, 2016 | 77.44 | 77.82 | 76.59 | 76.65 | 4,273,969 | -0.97(-1.25%) |
Jul 28, 2016 | 77.89 | 78.12 | 77.29 | 77.62 | 2,621,276 | -0.31(-0.40%) |
Jul 27, 2016 | 78.41 | 78.49 | 77.47 | 77.93 | 2,611,863 | -0.34(-0.43%) |
Jul 26, 2016 | 78.13 | 78.54 | 77.45 | 78.27 | 3,137,871 | -0.23(-0.29%) |
Jul 25, 2016 | 78.21 | 78.77 | 78.17 | 78.50 | 2,726,759 | +0.14(+0.18%) |
Jul 22, 2016 | 78.14 | 78.48 | 77.73 | 78.36 | 2,786,028 | +0.62(+0.80%) |
Jul 21, 2016 | 77.74 | 78.18 | 77.29 | 77.74 | 2,313,956 | -0.12(-0.15%) |
Jul 20, 2016 | 78.40 | 78.40 | 77.72 | 77.86 | 2,295,263 | -0.22(-0.28%) |
Jul 19, 2016 | 77.98 | 78.39 | 77.39 | 78.08 | 2,835,164 | +0.17(+0.22%) |
Jul 18, 2016 | 78.43 | 78.48 | 77.87 | 77.91 | 3,453,465 | -0.73(-0.93%) |
Jul 15, 2016 | 78.68 | 79.24 | 78.04 | 78.64 | 2,993,146 | +0.05(+0.06%) |
Jul 14, 2016 | 78.72 | 78.91 | 78.16 | 78.59 | 3,267,748 | +0.54(+0.69%) |
Jul 13, 2016 | 78.20 | 78.47 | 77.40 | 78.05 | 2,881,022 | -0.21(-0.27%) |
Jul 12, 2016 | 78.45 | 78.70 | 77.83 | 78.26 | 3,777,144 | -0.12(-0.15%) |
Jul 11, 2016 | 77.84 | 78.77 | 77.78 | 78.38 | 5,077,717 | +0.42(+0.54%) |
Jul 08, 2016 | 76.85 | 78.11 | 76.11 | 77.96 | 5,302,992 | +1.85(+2.43%) |
Jul 07, 2016 | 74.54 | 76.35 | 74.49 | 76.11 | 5,803,353 | +1.57(+2.11%) |
Jul 06, 2016 | 73.46 | 74.57 | 72.88 | 74.54 | 3,602,793 | +0.69(+0.93%) |
Jul 05, 2016 | 74.00 | 74.05 | 73.32 | 73.85 | 3,348,792 | -0.46(-0.62%) |
Jul 01, 2016 | 74.05 | 74.31 | 74.31 | 74.31 | 4,465,600 | +0.77(+1.05%) |
Jun 30, 2016 | 72.24 | 73.54 | 71.70 | 73.54 | 4,687,345 | +1.85(+2.58%) |
Jun 29, 2016 | 70.60 | 72.17 | 70.51 | 71.69 | 4,376,816 | +1.54(+2.20%) |
Jun 28, 2016 | 69.64 | 70.43 | 69.42 | 70.15 | 2,951,416 | +0.94(+1.36%) |
Jun 27, 2016 | 69.61 | 70.11 | 68.97 | 69.21 | 6,195,174 | -1.51(-2.14%) |
Jun 24, 2016 | 70.92 | 71.55 | 69.76 | 70.72 | 8,300,115 | -2.33(-3.19%) |
Jun 23, 2016 | 73.11 | 73.19 | 72.30 | 73.05 | 2,778,709 | +0.61(+0.84%) |
Jun 22, 2016 | 72.09 | 73.04 | 71.87 | 72.44 | 3,150,517 | +0.63(+0.88%) |
Jun 21, 2016 | 72.65 | 72.78 | 71.60 | 71.81 | 3,561,747 | -0.83(-1.14%) |
Jun 20, 2016 | 73.02 | 73.17 | 72.53 | 72.64 | 3,422,650 | +0.27(+0.37%) |
Jun 17, 2016 | 73.29 | 73.58 | 72.34 | 72.37 | 3,655,751 | -1.05(-1.43%) |
Jun 16, 2016 | 72.68 | 73.59 | 71.74 | 73.42 | 3,388,284 | +0.54(+0.74%) |
Jun 15, 2016 | 72.80 | 73.65 | 72.79 | 72.88 | 2,184,246 | +0.12(+0.16%) |
Jun 14, 2016 | 73.08 | 73.51 | 72.28 | 72.76 | 3,072,332 | -0.37(-0.51%) |
Jun 13, 2016 | 73.52 | 74.34 | 73.04 | 73.13 | 2,653,287 | -0.50(-0.68%) |
Jun 10, 2016 | 74.21 | 74.47 | 73.14 | 73.63 | 3,361,719 | -1.38(-1.84%) |
Jun 09, 2016 | 75.18 | 75.18 | 74.56 | 75.01 | 2,509,554 | -0.45(-0.60%) |
Jun 08, 2016 | 75.33 | 75.76 | 75.00 | 75.46 | 3,216,445 | +0.27(+0.36%) |
Jun 07, 2016 | 75.83 | 75.92 | 75.13 | 75.19 | 2,996,083 | -0.82(-1.08%) |
Jun 06, 2016 | 76.01 | 76.39 | 75.63 | 76.01 | 2,235,897 | +0.17(+0.22%) |
Jun 03, 2016 | 76.24 | 76.25 | 74.61 | 75.84 | 3,625,200 | -0.91(-1.19%) |
Jun 02, 2016 | 76.12 | 76.75 | 75.95 | 76.75 | 2,979,331 | +0.34(+0.44%) |
Jun 01, 2016 | 75.18 | 76.46 | 74.70 | 76.41 | 4,829,575 | +0.75(+0.99%) |
May 31, 2016 | 75.30 | 75.75 | 75.07 | 75.66 | 5,036,264 | +0.38(+0.50%) |
May 27, 2016 | 74.57 | 75.28 | 75.28 | 75.28 | 4,563,200 | +1.21(+1.63%) |
May 26, 2016 | 74.34 | 75.12 | 73.57 | 74.07 | 4,008,917 | +0.71(+0.97%) |
May 25, 2016 | 73.18 | 74.05 | 73.06 | 73.36 | 2,329,693 | +0.23(+0.31%) |
May 24, 2016 | 72.45 | 73.23 | 72.32 | 73.13 | 3,083,441 | +1.06(+1.47%) |
May 23, 2016 | 72.78 | 73.13 | 71.99 | 72.07 | 3,194,670 | -0.73(-1.00%) |
May 20, 2016 | 71.84 | 73.24 | 71.78 | 72.80 | 3,948,237 | +1.21(+1.69%) |
May 19, 2016 | 71.48 | 71.87 | 70.44 | 71.59 | 4,537,054 | +0.12(+0.17%) |
May 18, 2016 | 72.63 | 72.73 | 71.09 | 71.47 | 3,664,824 | -1.35(-1.85%) |
May 17, 2016 | 73.21 | 73.92 | 72.41 | 72.82 | 2,864,884 | -0.30(-0.41%) |
May 16, 2016 | 73.17 | 73.47 | 72.52 | 73.12 | 3,270,911 | -0.11(-0.15%) |
May 13, 2016 | 73.50 | 74.09 | 73.14 | 73.23 | 3,539,746 | -0.16(-0.22%) |
May 12, 2016 | 74.68 | 75.00 | 72.98 | 73.39 | 3,061,528 | -0.75(-1.01%) |
May 11, 2016 | 74.17 | 74.43 | 73.32 | 74.14 | 3,840,307 | -0.66(-0.88%) |
May 10, 2016 | 74.43 | 75.05 | 74.11 | 74.80 | 3,238,893 | +0.64(+0.86%) |
May 09, 2016 | 74.90 | 75.06 | 73.87 | 74.16 | 3,108,113 | -0.73(-0.97%) |
May 06, 2016 | 75.45 | 75.68 | 74.10 | 74.89 | 3,829,655 | -0.74(-0.98%) |
May 05, 2016 | 75.05 | 76.36 | 75.00 | 75.63 | 5,617,935 | +0.83(+1.11%) |
May 04, 2016 | 77.00 | 77.28 | 73.97 | 74.80 | 9,022,804 | +1.16(+1.58%) |
May 03, 2016 | 74.83 | 74.83 | 73.44 | 73.64 | 6,780,957 | -1.68(-2.23%) |
May 02, 2016 | 74.86 | 75.60 | 73.64 | 75.32 | 4,761,975 | +0.18(+0.24%) |
Apr 29, 2016 | 76.64 | 76.64 | 74.59 | 75.14 | 4,692,138 | -1.61(-2.10%) |
Apr 28, 2016 | 76.56 | 77.40 | 76.14 | 76.75 | 4,198,483 | -0.16(-0.21%) |
Apr 27, 2016 | 76.66 | 77.20 | 76.02 | 76.91 | 4,067,892 | -0.11(-0.14%) |
Apr 26, 2016 | 76.40 | 77.08 | 76.09 | 77.02 | 4,645,335 | +0.67(+0.88%) |
Apr 25, 2016 | 76.33 | 76.77 | 75.86 | 76.35 | 3,479,962 | -0.30(-0.39%) |
Apr 22, 2016 | 75.68 | 76.89 | 75.49 | 76.65 | 4,255,183 | +1.21(+1.60%) |
Apr 21, 2016 | 74.79 | 76.58 | 74.69 | 75.44 | 4,074,408 | +0.66(+0.88%) |
Apr 20, 2016 | 75.16 | 75.45 | 74.45 | 74.78 | 3,424,494 | -0.06(-0.08%) |
Apr 19, 2016 | 75.74 | 76.76 | 74.73 | 74.84 | 4,938,140 | -0.38(-0.51%) |
Apr 18, 2016 | 74.44 | 75.34 | 74.20 | 75.22 | 2,763,989 | +0.72(+0.97%) |
Apr 15, 2016 | 74.80 | 75.02 | 74.31 | 74.50 | 4,202,515 | -0.55(-0.73%) |
Apr 14, 2016 | 75.20 | 76.04 | 74.79 | 75.05 | 5,260,357 | +0.05(+0.07%) |
Apr 13, 2016 | 74.30 | 75.48 | 74.22 | 75.00 | 5,009,607 | +1.23(+1.67%) |
Apr 12, 2016 | 73.43 | 74.03 | 73.05 | 73.77 | 3,552,515 | +0.50(+0.68%) |
Apr 11, 2016 | 73.62 | 73.90 | 73.22 | 73.27 | 5,918,798 | -0.34(-0.46%) |
Apr 08, 2016 | 73.43 | 73.78 | 73.02 | 73.61 | 2,666,937 | +0.70(+0.96%) |
Apr 07, 2016 | 73.93 | 74.36 | 72.69 | 72.91 | 4,151,847 | -1.06(-1.43%) |
Apr 06, 2016 | 72.77 | 74.12 | 72.72 | 73.97 | 4,166,818 | +1.25(+1.72%) |
Apr 05, 2016 | 72.98 | 73.27 | 72.52 | 72.72 | 4,594,299 | -0.84(-1.14%) |
Apr 04, 2016 | 73.46 | 74.00 | 72.58 | 73.56 | 6,325,825 | +0.57(+0.78%) |